Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 11.86 | 11.94 | 11.82 | 11.92 | 11.92 | +0.06 (+0.51%) | 7,593,100 |
25 Apr 2024 | MYR | 11.86 | 11.9 | 11.82 | 11.86 | 11.86 | 0.0 (0.0%) | 6,890,800 |
24 Apr 2024 | MYR | 11.72 | 11.98 | 11.66 | 11.86 | 11.86 | +0.14 (+1.19%) | 9,750,100 |
23 Apr 2024 | MYR | 11.64 | 11.74 | 11.64 | 11.72 | 11.72 | +0.08 (+0.69%) | 5,939,900 |
22 Apr 2024 | MYR | 11.58 | 11.7 | 11.54 | 11.64 | 11.64 | +0.04 (+0.34%) | 5,327,200 |
19 Apr 2024 | MYR | 11.54 | 11.66 | 11.54 | 11.6 | 11.6 | 0.0 (0.0%) | 4,889,300 |
18 Apr 2024 | MYR | 11.52 | 11.64 | 11.52 | 11.6 | 11.6 | +0.08 (+0.69%) | 7,351,700 |
17 Apr 2024 | MYR | 11.44 | 11.6 | 11.38 | 11.52 | 11.52 | +0.04 (+0.35%) | 5,746,000 |
16 Apr 2024 | MYR | 11.6 | 11.6 | 11.3 | 11.48 | 11.48 | -0.12 (-1.03%) | 4,391,900 |
15 Apr 2024 | MYR | 11.52 | 11.76 | 11.52 | 11.6 | 11.6 | -0.1 (-0.85%) | 7,341,600 |
12 Apr 2024 | MYR | 11.66 | 11.74 | 11.56 | 11.7 | 11.7 | +0.04 (+0.34%) | 4,365,900 |
9 Apr 2024 | MYR | 11.78 | 11.78 | 11.66 | 11.66 | 11.66 | -0.14 (-1.19%) | 2,910,100 |
8 Apr 2024 | MYR | 11.5 | 11.8 | 11.5 | 11.8 | 11.8 | +0.28 (+2.43%) | 7,370,000 |
5 Apr 2024 | MYR | 11.48 | 11.54 | 11.38 | 11.52 | 11.52 | +0.02 (+0.17%) | 7,010,500 |
4 Apr 2024 | MYR | 11.3 | 11.54 | 11.24 | 11.5 | 11.5 | +0.2 (+1.77%) | 6,296,300 |
3 Apr 2024 | MYR | 11.44 | 11.48 | 11.26 | 11.3 | 11.3 | -0.14 (-1.22%) | 5,531,700 |
2 Apr 2024 | MYR | 11.38 | 11.58 | 11.36 | 11.44 | 11.44 | +0.06 (+0.53%) | 5,437,300 |
1 Apr 2024 | MYR | 11.38 | 11.42 | 11.32 | 11.38 | 11.38 | 0.0 (0.0%) | 2,782,500 |
29 Mar 2024 | MYR | 11.24 | 11.4 | 11.2 | 11.38 | 11.38 | +0.14 (+1.25%) | 6,560,200 |
27 Mar 2024 | MYR | 11.26 | 11.3 | 11.08 | 11.24 | 11.24 | -0.24 (-2.09%) | 5,236,400 |
26 Mar 2024 | MYR | 11.5 | 11.56 | 11.44 | 11.48 | 11.48 | -0.02 (-0.17%) | 4,656,900 |
25 Mar 2024 | MYR | 11.52 | 11.56 | 11.44 | 11.5 | 11.5 | -0.06 (-0.52%) | 3,646,400 |
22 Mar 2024 | MYR | 11.5 | 11.58 | 11.48 | 11.56 | 11.56 | +0.02 (+0.17%) | 3,511,700 |
21 Mar 2024 | MYR | 11.54 | 11.56 | 11.46 | 11.54 | 11.54 | +0.04 (+0.35%) | 2,564,400 |
20 Mar 2024 | MYR | 11.48 | 11.58 | 11.48 | 11.5 | 11.5 | 0.0 (0.0%) | 3,662,300 |
19 Mar 2024 | MYR | 11.54 | 11.6 | 11.44 | 11.5 | 11.5 | -0.1 (-0.86%) | 5,521,800 |
18 Mar 2024 | MYR | 11.58 | 11.66 | 11.52 | 11.6 | 11.6 | 0.0 (0.0%) | 2,661,100 |
15 Mar 2024 | MYR | 11.54 | 11.6 | 11.38 | 11.6 | 11.6 | +0.04 (+0.35%) | 6,097,000 |
14 Mar 2024 | MYR | 11.54 | 11.56 | 11.48 | 11.56 | 11.56 | +0.02 (+0.17%) | 3,438,300 |
13 Mar 2024 | MYR | 11.44 | 11.6 | 11.44 | 11.54 | 11.54 | +0.06 (+0.52%) | 4,763,000 |